Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.02+0.08 (+0.47%)
At close: 04:01PM EDT
17.06 +0.04 (+0.23%)
After hours: 07:58PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202417.0817.1817.0117.0217.0213,888,800
May 23, 202417.2017.3916.9116.9416.9425,362,800
May 22, 202417.6017.7017.2217.2917.2921,070,500
May 21, 202417.8517.9317.7017.8017.8014,213,300
May 20, 202417.9818.1017.7517.9217.9218,065,200
May 17, 202417.8017.8917.6417.8917.8921,079,200
May 16, 202417.3917.6117.2717.5217.5216,293,000
May 15, 202417.3417.5717.0417.4217.4219,914,800
May 14, 202417.0317.1516.9617.1517.1512,980,200
May 13, 202416.9217.1416.8016.9416.9412,691,000
May 10, 202417.3017.3216.9216.9316.9316,539,700
May 09, 202416.8017.1416.8017.0317.0318,765,900
May 08, 202416.5516.8816.5516.7216.7212,209,700
May 07, 202416.6116.7616.5316.7416.7412,734,700
May 06, 202416.7816.8616.6116.6716.6713,667,700
May 03, 202416.6316.6316.3316.4616.4616,806,400
May 02, 202416.2916.6916.1716.5516.5519,121,000
May 01, 202416.8216.8916.2216.3616.3635,334,700
Apr 30, 202416.8817.0716.6016.6416.6430,865,100
Apr 29, 202417.2017.4516.9317.3217.3219,025,300
Apr 26, 202417.2017.2616.9217.0917.0919,814,200
Apr 25, 202416.5417.2416.4317.0817.0842,772,900
Apr 24, 202416.4716.5916.3616.5216.5225,854,400
Apr 23, 202416.2816.7916.2616.6916.6926,739,400
Apr 22, 202416.3716.7516.3016.4216.4226,868,000
Apr 19, 202416.8617.2416.8217.1017.1025,599,300
Apr 18, 202416.8717.0316.6816.9816.9818,616,000
Apr 17, 202416.5416.8616.4616.7016.7024,800,100
Apr 16, 202416.7916.8116.1016.4816.4849,673,600
Apr 15, 202417.8317.8417.1117.3717.3732,856,600
Apr 12, 202418.4218.9517.7217.8617.8649,907,000
Apr 11, 202418.0118.1217.6618.0418.0427,309,000
Apr 10, 202417.6318.0017.5117.9017.9031,317,100
Apr 09, 202418.1318.3217.9418.0118.0129,525,800
Apr 08, 202418.0218.1217.4817.7017.7027,550,500
Apr 05, 202417.3418.0117.3017.8617.8635,445,100
Apr 04, 202417.3717.5317.2417.3917.3929,366,700
Apr 03, 202417.1317.4917.0917.4217.4227,933,700
Apr 02, 202416.9517.2116.8117.1817.1834,453,300
Apr 01, 202417.0117.0616.6816.8616.8629,111,600
Mar 28, 202416.4516.7016.2616.6416.6429,336,000
Mar 27, 202415.6216.2115.6116.2116.2128,034,300
Mar 26, 202415.7515.8015.5215.5215.5216,446,400
Mar 25, 202415.6615.9415.5415.5715.5713,644,800
Mar 22, 202415.7115.8915.4915.5215.5221,389,300
Mar 21, 202416.0016.2515.8015.8115.8126,790,800
Mar 20, 202415.2115.7915.1915.6815.6818,274,700
Mar 19, 202415.5115.5815.2315.2515.2520,044,100
Mar 18, 202415.7615.8015.6115.6315.6312,186,700
Mar 15, 202415.7015.8315.6115.7615.7620,404,400
Mar 14, 202415.8415.8715.5915.7615.7616,563,200
Mar 13, 202415.6616.0315.6315.9815.9819,908,600
Mar 12, 202415.5815.6815.4015.6415.6419,584,100
Mar 11, 202415.7715.9215.7415.8715.8724,871,400
Mar 08, 202415.9716.1015.7515.7615.7623,916,700
Mar 07, 202415.9816.0515.8415.9015.9022,814,400
Mar 06, 202415.7216.0015.6415.7115.7127,433,700
Mar 05, 202415.7415.8215.5315.5315.5329,182,800
Mar 04, 202415.1415.5215.0515.4615.4634,728,700
Mar 01, 202414.7615.0414.5614.9414.9425,506,500
Feb 29, 202414.6714.8014.6114.6614.6619,063,900
Feb 28, 202414.4114.4214.2714.3314.3312,914,400
Feb 28, 20240.1 Dividend
Feb 27, 202414.6814.7114.5114.5114.4115,926,100
Feb 26, 202414.5114.6614.4014.6514.5517,181,000
Feb 23, 202414.4614.7614.3714.7414.6420,994,000
Feb 22, 202414.6114.6314.3614.3914.2915,444,600
Feb 21, 202414.7314.7714.5014.7514.6515,165,500
Feb 20, 202414.7914.9414.6214.7314.6315,448,800
Feb 16, 202414.5814.7714.4914.6514.5519,353,800
Feb 15, 202414.3414.6514.2514.6014.5029,174,100
Feb 14, 202414.2714.3213.7614.0613.9632,433,100
Feb 13, 202414.5014.5014.0214.1514.0531,242,600
Feb 12, 202414.6914.8014.5414.7314.6319,310,100
Feb 09, 202414.8014.8014.5814.6714.5717,190,200
Feb 08, 202414.9114.9714.7314.8214.7223,143,000
Feb 07, 202415.0015.0714.8914.9314.8322,404,500
Feb 06, 202415.2215.2315.0115.0314.9320,553,700
Feb 05, 202415.1915.3015.0915.1715.0719,506,900
Feb 02, 202415.4915.5215.2015.4115.3024,390,400
Feb 01, 202415.7816.0515.5015.8915.7820,311,300
Jan 31, 202415.7616.0715.5515.6015.4925,064,600
Jan 30, 202415.8115.9115.5615.6815.5713,836,000
Jan 29, 202415.6915.7415.4615.7015.5917,398,900
Jan 26, 202415.6715.8415.5215.5315.4216,142,000
Jan 25, 202415.7415.7415.5415.5915.4817,401,900
Jan 24, 202416.2616.3615.5315.5315.4222,914,600
Jan 23, 202415.7816.0715.7215.9915.8818,271,100
Jan 22, 202415.4215.6515.3315.5915.4813,851,700
Jan 19, 202415.6215.6715.4515.6115.5014,386,300
Jan 18, 202415.5815.6015.3315.5315.4217,680,200
Jan 17, 202415.6215.6815.4215.5615.4526,323,900
Jan 16, 202417.2817.3115.9515.9615.8536,002,400
Jan 12, 202417.5817.8217.5017.6417.5216,463,400
Jan 11, 202417.3817.4916.9417.1517.0314,181,400
Jan 10, 202417.4417.5217.2017.3417.2213,048,900
Jan 09, 202417.6917.7017.3717.4017.2814,814,100
Jan 08, 202417.3917.9217.3117.6917.5718,051,900
Jan 05, 202417.4417.7217.2717.4917.3716,568,100
Jan 04, 202417.3817.4717.0517.3517.2320,467,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...